Arizona Gold & Silver Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.395	0.405	0.380	0.405	0.405	46,043
2024-05-28	0.400	0.400	0.385	0.390	0.390	10,190
2024-05-27	0.400	0.400	0.400	0.400	0.400	7,500
2024-05-24	0.400	0.410	0.400	0.400	0.400	6,350
2024-05-23	0.390	0.390	0.365	0.390	0.390	47,946
2024-05-22	0.420	0.420	0.390	0.390	0.390	33,500
2024-05-21	0.445	0.450	0.410	0.420	0.420	19,259
2024-05-17	0.415	0.440	0.415	0.440	0.440	50,900
2024-05-16	0.400	0.410	0.385	0.410	0.410	41,416
2024-05-15	0.390	0.420	0.390	0.420	0.420	29,500
2024-05-14	0.415	0.415	0.380	0.385	0.385	53,500
2024-05-13	0.410	0.420	0.395	0.420	0.420	93,550
2024-05-10	0.390	0.400	0.375	0.395	0.395	117,000
2024-05-09	0.415	0.415	0.390	0.390	0.390	78,377
2024-05-08	0.410	0.420	0.400	0.410	0.410	18,100
2024-05-07	0.415	0.415	0.400	0.400	0.400	51,500
2024-05-06	0.365	0.420	0.360	0.415	0.415	68,000
2024-05-03	0.370	0.370	0.370	0.370	0.370	0
2024-05-02	0.370	0.370	0.360	0.370	0.370	7,725
2024-05-01	0.350	0.370	0.350	0.370	0.370	44,700
2024-04-30	0.365	0.365	0.350	0.350	0.350	14,000
2024-04-29	0.380	0.380	0.365	0.365	0.365	9,108
2024-04-26	0.385	0.390	0.385	0.385	0.385	6,000
2024-04-25	0.375	0.385	0.370	0.385	0.385	5,000
2024-04-24	0.365	0.380	0.365	0.375	0.375	13,576
2024-04-23	0.355	0.360	0.350	0.360	0.360	102,070
2024-04-22	0.385	0.385	0.340	0.350	0.350	116,854
2024-04-19	0.380	0.390	0.370	0.390	0.390	76,570
2024-04-18	0.370	0.390	0.370	0.370	0.370	12,500
2024-04-17	0.355	0.380	0.350	0.370	0.370	92,870
2024-04-16	0.385	0.385	0.355	0.355	0.355	33,597
2024-04-15	0.400	0.400	0.375	0.385	0.385	112,460
2024-04-12	0.430	0.430	0.380	0.380	0.380	45,862
2024-04-11	0.390	0.410	0.385	0.410	0.410	60,454
2024-04-10	0.410	0.410	0.390	0.390	0.390	63,206
2024-04-09	0.420	0.420	0.390	0.420	0.420	41,500
2024-04-08	0.410	0.420	0.390	0.415	0.415	154,958
2024-04-05	0.390	0.420	0.380	0.410	0.410	99,900
2024-04-04	0.395	0.400	0.390	0.400	0.400	13,968
2024-04-03	0.385	0.395	0.370	0.395	0.395	30,500
2024-04-02	0.385	0.400	0.380	0.390	0.390	41,263
2024-04-01	0.360	0.365	0.350	0.360	0.360	55,200
2024-03-28	0.330	0.350	0.320	0.350	0.350	116,029
2024-03-27	0.325	0.330	0.320	0.330	0.330	5,000
2024-03-26	0.320	0.320	0.320	0.320	0.320	2,000
2024-03-25	0.330	0.330	0.320	0.320	0.320	7,500
2024-03-22	0.340	0.340	0.320	0.325	0.325	25,000
2024-03-21	0.330	0.345	0.325	0.345	0.345	39,244
2024-03-20	0.340	0.340	0.320	0.325	0.325	45,200
2024-03-19	0.360	0.360	0.345	0.345	0.345	56,006
2024-03-18	0.325	0.400	0.320	0.365	0.365	165,692
2024-03-15	0.320	0.320	0.320	0.320	0.320	11,500
2024-03-14	0.330	0.330	0.320	0.320	0.320	11,138
2024-03-13	0.340	0.340	0.325	0.330	0.330	20,250
2024-03-12	0.335	0.345	0.320	0.345	0.345	53,104
2024-03-11	0.330	0.335	0.325	0.330	0.330	93,775
2024-03-08	0.345	0.345	0.320	0.330	0.330	32,500
2024-03-07	0.320	0.330	0.310	0.325	0.325	70,800
2024-03-06	0.340	0.345	0.340	0.345	0.345	2,569
2024-03-05	0.335	0.370	0.320	0.330	0.330	131,288

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.